新金路 (000510) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	16.35	16.63	1.18	7.64%	15.74	16.77	816149	132788	13.45%
2026-05-06	14.11	15.45	1.31	9.26%	13.99	15.52	615585	91233	10.15%
2026-04-30	13.94	14.14	0.20	1.43%	13.80	14.28	307916	43227	5.08%
2026-04-29	13.07	13.94	0.74	5.61%	13.00	14.23	454920	63058	7.50%
2026-04-28	13.01	13.20	0.12	0.92%	12.71	13.34	442400	57911	7.29%
2026-04-27	13.68	13.08	-0.67	-4.87%	12.89	13.86	453879	59780	7.48%
2026-04-24	13.42	13.75	0.13	0.95%	13.18	13.90	461747	62187	7.61%
2026-04-23	14.68	13.62	-1.13	-7.66%	13.35	14.79	750924	102965	12.38%
2026-04-22	14.79	14.75	-0.15	-1.01%	14.56	15.09	376607	55800	6.21%
2026-04-21	15.03	14.90	-0.20	-1.32%	14.43	15.35	436690	65302	7.20%
2026-04-20	14.87	15.10	0.07	0.47%	14.55	15.44	447212	67376	7.37%
2026-04-17	15.00	15.03	-0.12	-0.79%	14.70	15.23	402750	60406	6.64%
2026-04-16	14.38	15.15	0.77	5.35%	13.90	15.20	601985	87874	9.92%
2026-04-15	15.79	14.38	-0.54	-3.62%	14.35	15.81	575837	86001	9.49%
2026-04-14	14.80	14.92	0.41	2.83%	14.55	15.10	371860	55121	6.13%
2026-04-13	14.31	14.51	-0.15	-1.02%	14.31	14.74	351480	50877	5.79%
2026-04-10	15.36	14.66	-0.70	-4.56%	14.62	15.75	493717	74680	8.14%
2026-04-09	15.32	15.36	-0.26	-1.66%	14.85	15.85	446689	68921	7.36%
2026-04-08	15.00	15.62	1.26	8.77%	14.87	15.73	642659	99255	10.59%
2026-04-07	14.07	14.36	0.37	2.64%	14.07	14.60	331490	47589	5.46%
2026-04-03	14.37	13.99	-0.13	-0.92%	13.78	14.43	322009	45273	5.31%
2026-04-02	14.71	14.12	-0.90	-5.99%	13.90	14.87	428685	61017	7.07%
2026-04-01	15.25	15.02	0.27	1.83%	14.88	15.68	424400	64474	7.00%
2026-03-31	15.27	14.75	-0.40	-2.64%	14.70	15.56	364119	54858	6.00%
2026-03-30	14.70	15.15	0.29	1.95%	14.38	15.38	569786	85756	9.39%
2026-03-27	13.92	14.86	0.87	6.22%	13.89	15.20	587969	86368	9.69%
2026-03-26	14.81	13.99	-0.81	-5.47%	13.90	14.90	513617	73231	8.47%
2026-03-25	15.40	14.80	0.07	0.48%	14.72	15.69	598411	90521	9.86%
2026-03-24	14.50	14.73	0.73	5.21%	13.87	14.81	557765	79917	9.19%
2026-03-23	14.44	14.00	-1.26	-8.26%	13.78	14.90	781708	112398	12.89%
2026-03-20	15.34	15.26	0.28	1.87%	15.15	15.91	612644	94413	10.10%
2026-03-19	16.00	14.98	-1.66	-9.98%	14.98	16.27	566906	87485	9.34%
2026-03-18	16.68	16.64	-0.01	-0.06%	16.10	16.87	340034	55752	5.60%
2026-03-17	16.88	16.65	-0.11	-0.66%	16.64	17.52	454699	77223	7.50%
2026-03-16	16.88	16.76	-0.07	-0.42%	16.00	17.19	489160	81027	8.06%
2026-03-13	18.00	16.83	-1.45	-7.93%	16.66	18.19	684847	117160	11.29%
2026-03-12	18.84	18.28	-0.56	-2.97%	18.03	18.96	452733	83227	7.46%
2026-03-11	19.19	18.84	-0.15	-0.79%	18.84	20.22	533382	103797	8.79%
2026-03-10	19.66	18.99	-0.25	-1.30%	18.81	19.86	491327	94685	8.10%
2026-03-09	19.63	19.24	-0.93	-4.61%	18.20	19.79	560998	105595	9.25%
2026-03-06	20.05	20.17	0.28	1.41%	19.81	21.03	628214	128067	10.36%
2026-03-05	20.64	19.89	-0.35	-1.73%	19.68	20.80	489923	98274	8.08%
2026-03-04	19.83	20.24	-0.69	-3.30%	19.83	21.63	692229	142863	11.41%
2026-03-03	23.41	20.93	-1.52	-6.77%	20.48	23.50	1198116	262036	19.75%
2026-03-02	21.30	22.45	2.04	10.00%	21.15	22.45	653265	144761	10.77%
2026-02-27	18.43	20.41	1.86	10.03%	18.22	20.41	658236	129743	10.85%
2026-02-26	18.82	18.55	-0.15	-0.80%	18.28	19.55	603183	113979	9.94%
2026-02-25	17.60	18.70	1.16	6.61%	17.20	19.10	594151	108779	9.79%
2026-02-24	17.48	17.54	0.54	3.18%	17.10	18.18	594070	104694	9.79%
2026-02-13	17.55	17.00	-0.55	-3.13%	16.98	17.99	588611	102263	9.70%
2026-02-12	16.31	17.55	1.07	6.49%	16.30	18.00	994635	170793	16.40%
2026-02-11	15.05	16.48	1.50	10.01%	14.83	16.48	465597	74131	7.67%
2026-02-10	15.64	14.98	-0.82	-5.19%	14.94	15.74	467264	71089	7.70%
2026-02-09	15.56	15.80	0.17	1.09%	15.46	16.18	461857	72922	7.61%
2026-02-06	14.82	15.63	0.69	4.62%	14.50	15.90	569265	88143	9.38%
2026-02-05	15.31	14.94	-0.65	-4.17%	14.78	15.44	574016	86525	9.46%
2026-02-04	16.91	15.59	-0.05	-0.32%	15.17	17.18	832236	131730	13.72%
2026-02-03	15.31	15.64	0.92	6.25%	14.70	15.70	859437	131851	14.17%
2026-02-02	14.99	14.72	-1.45	-8.97%	14.70	16.12	1015249	155433	16.73%
2026-01-30	15.92	16.17	-0.46	-2.77%	15.88	17.39	1014683	167888	16.73%
2026-01-29	17.80	16.63	-1.85	-10.01%	16.63	18.08	1094780	186392	18.05%
2026-01-28	19.31	18.48	-1.36	-6.85%	18.48	20.65	943031	181795	15.54%
2026-01-27	19.46	19.84	-0.45	-2.22%	18.92	20.09	937593	182874	15.45%